Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	109 756,73	-0,17%	110 444,39	110 584,17	109 756,73	109 948,09	1 028 815 797	14:58
WIG20	2 949,87	0,14%	2 957,08	2 968,19	2 944,86	2 945,82	905 156 925	15:13
WIG30	3 786,25	-0,06%	3 808,01	3 813,61	3 782,09	3 788,66	962 894 953	15:13
mWIG40	7 858,66	-0,86%	7 949,27	7 959,51	7 858,66	7 927,08	114 340 080	14:58
sWIG80	29 120,23	-0,25%	29 185,15	29 297,88	29 103,55	29 191,87	32 644 498	14:58
WIG-BANKI	17 739,98	0,04%	17 829,75	17 881,45	17 725,98	17 732,43	215 380 208	14:58
WIG-BUDOW	8 782,16	-0,11%	8 787,37	8 834,22	8 773,53	8 791,74	16 121 915	14:58
WIG-CHEMIA	7 597,11	-0,47%	7 650,55	7 687,00	7 597,11	7 633,29	2 881 343	14:58
WIG-ENERG	3 986,75	-0,81%	4 029,00	4 035,78	3 978,96	4 019,30	31 279 839	14:58
WIG-INFO	9 296,01	-1,42%	9 456,63	9 482,56	9 288,61	9 429,71	19 360 810	14:58
WIG-MEDIA	6 571,77	-0,54%	6 619,97	6 640,69	6 523,29	6 607,78	3 715 886	14:58
WIG-NRCHOM	5 529,63	0,10%	5 531,84	5 586,54	5 510,46	5 524,21	4 991 554	14:58
WIG-PALIWA	10 755,94	0,11%	10 815,06	10 834,65	10 748,78	10 744,10	60 539 019	14:58
WIG-Poland	114 775,18	0,09%	114 775,18	114 775,18	114 775,18	114 677,17	1 015 373 158	11:15
WIG-SPOZYW	2 971,45	-0,29%	2 978,21	2 997,92	2 971,45	2 980,13	1 315 937	14:58
WIG20lev	582,72	-0,02%	587,22	591,61	582,46	582,83	873 809 755	14:58
WIG20short	2 931,50	0,03%	2 920,19	2 932,16	2 909,14	2 930,73	873 809 755	14:58
GPWB-B1Y3Y	1 298,87	0,05%	1 298,87	1 298,87	1 298,87	1 298,28	-	10:15
GPWB-B1Y4Y	1 304,52	0,05%	1 304,52	1 304,52	1 304,52	1 303,91	-	10:15
GPWB-B1Y5Y	1 310,94	0,05%	1 310,94	1 310,94	1 310,94	1 310,23	-	10:15
GPWB-B3Y5Y	1 324,54	0,06%	1 324,54	1 324,54	1 324,54	1 323,74	-	10:15
GPWB-B5Y	1 329,40	0,05%	1 329,40	1 329,40	1 329,40	1 328,74	-	10:15
GPWB-BWZ	1 301,81	0,04%	1 301,81	1 301,81	1 301,81	1 301,31	-	10:15
INNOVATOR	1 569,22	-0,83%	1 569,22	1 569,22	1 569,22	1 582,43	150 828 577	11:15
mWIG40TR	12 229,53	-0,86%	12 370,66	12 386,48	12 229,53	12 336,00	114 340 080	14:58
mWIG40TRlv	18 525,15	-1,74%	18 956,52	19 004,87	18 525,15	18 852,65	114 340 080	14:58
mWIG40TRsh	2 419,97	0,89%	2 392,53	2 419,97	2 389,45	2 398,74	114 340 080	14:58
sWIG80dvp	1 021,70	0,00%	1 021,70	1 021,70	1 021,70	1 021,70	32 674 219	11:00
sWIG80TR	45 606,81	-0,25%	45 708,48	45 885,03	45 580,69	45 719,01	32 644 498	14:58
WIG140	2 130,22	-0,17%	2 143,55	2 146,31	2 130,22	2 133,75	1 017 071 927	14:58
WIG20dvp	138,49	0,00%	138,49	138,49	138,49	138,49	874 231 877	11:00
WIG20TR	6 511,83	0,00%	6 536,95	6 561,49	6 510,34	6 512,05	873 809 755	14:58
WIG20TRlev	5 678,57	-0,02%	5 722,39	5 765,20	5 675,97	5 679,58	873 809 755	14:58
WIG20TRsht	2 659,18	0,03%	2 648,93	2 659,79	2 638,91	2 658,51	873 809 755	14:58
WIG30TR	8 174,62	-0,12%	8 226,36	8 238,46	8 174,62	8 184,56	926 830 226	14:58
WIG-CEE	2 489,14	0,06%	2 489,14	2 489,14	2 489,14	2 487,69	760 687	11:15
WIGdiv	2 443,41	-0,42%	2 460,32	2 466,55	2 443,41	2 453,63	126 433 206	14:58
WIGdivplus	2 267,86	0,11%	2 273,49	2 285,53	2 267,69	2 265,36	299 152 593	14:58
WIG.GAMES	18 245,62	-0,01%	18 313,25	18 388,42	18 192,47	18 247,06	23 023 278	14:58
WIG-GORNIC	7 074,77	-0,53%	7 137,45	7 170,56	7 024,44	7 112,60	91 913 351	14:58
WIG-GRY	21 686,42	0,49%	21 727,52	21 800,14	21 510,65	21 580,18	27 043 825	14:58
WIGind	18 114,57	0,14%	18 094,12	18 163,30	18 058,35	18 088,38	20 874 720	14:58
WIG-LEKI	2 932,24	-0,70%	2 954,16	2 962,23	2 930,60	2 952,90	754 382	14:58
WIGmed	19 672,77	-0,95%	19 913,83	19 913,83	19 672,77	19 861,69	18 924 156	14:58
WIG-MOTO	7 999,15	-0,46%	8 074,69	8 167,56	7 951,38	8 036,28	2 248 072	14:58
WIG.MS-BAS	21 047,52	-0,72%	21 237,23	21 343,15	20 969,41	21 200,50	120 834 640	14:58
WIG.MS-ECM	7 692,59	-0,72%	7 765,11	7 823,17	7 684,91	7 748,74	351 045 266	14:58
WIG.MS-FIN	20 481,13	0,21%	20 558,67	20 648,07	20 465,22	20 438,79	194 803 768	14:58
WIG-ODZIEZ	10 828,24	-0,12%	10 942,03	11 075,55	10 826,39	10 840,96	80 720 915	14:58
WIGtechTR	17 649,20	-0,61%	17 800,43	17 809,99	17 644,37	17 757,64	62 572 473	14:58
WIG-Ukrain	565,99	-1,75%	565,99	565,99	565,99	576,05	708 761	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	2,8900	-6,77%	3,0900	3,0900	2,8500	84 680	246 115	14:53	Reklama
08OCTAVA (08N)	0,6700	1,52%	0,6700	0,6700	0,6700	20	13	14:23
11BIT (11B)	159,7000	-1,42%	162,0000	165,4000	159,5000	3 895	627 755	14:57
3RGAMES (3RG)	0,7400	-1,86%	0,7600	0,7600	0,7100	39 377	28 540	14:52
4MASS (4MS)	4,2000	1,94%	4,0800	4,2050	4,0800	47 704	198 680	14:45
ABPL (ABE)	96,8000	-0,10%	97,3000	97,3000	96,3000	48 490	4 698 761	14:42
ACAUTOGAZ (ACG)	22,3000	-0,45%	22,4000	22,4000	22,2000	1 558	34 808	14:15
ACTION (ACT)	30,3000	-1,62%	30,7000	30,8000	29,9000	4 802	146 488	14:58
ADIUVO (ADV)	0,6600	-2,94%	0,6800	0,6800	0,6500	5 991	3 959	14:49
AGORA (AGO)	9,3000	1,09%	9,2000	9,3000	9,2000	7 229	66 665	14:51
AGROTON (AGT)	5,4800	-3,86%	5,6800	5,6800	5,3200	6 625	36 328	14:49
AIGAMES (ALG)	0,9520	-0,21%	0,9540	0,9540	0,9180	55	51	10:58
AILLERON (ALL)	15,3000	0,53%	15,1200	15,3000	15,1200	2 585	39 310	13:40
AIRWAY (AWM)	0,3550	15,45%	0,3075	0,3590	0,3075	1 245 596	426 543	14:56
ALIOR (ALR)	102,5500	0,89%	103,4000	103,4000	101,9000	82 906	8 503 220	14:58
ALLEGRO (ALE)	30,7150	0,67%	30,5450	31,0850	30,5400	6 930 048	213 825 196	14:58
ALTA (AAT)	1,5800	0,00%	1,5800	1,5800	1,5800	155	245	12:40
ALTUSTFI (ALI)	2,7500	0,00%	2,7500	2,7800	2,7500	1 711	4 716	12:31
AMBRA (AMB)	17,2400	-1,71%	17,5000	17,5400	17,2200	11 150	194 065	14:57
AMICA (AMC)	66,0000	-1,20%	67,4000	67,4000	64,3000	21 307	1 399 599	14:53
AMPLI (APL)	0,9500	0,00%	0,9500	0,9500	0,9500	47	45	11:30
AMREST (EAT)	14,5400	0,97%	14,4000	14,6400	14,4000	28 209	410 219	14:39
ANSWEAR (ANR)	25,8000	1,57%	25,4000	25,9000	25,2500	5 443	139 179	14:30
APATOR (APT)	23,1500	0,65%	22,8500	23,3500	22,7500	3 029	69 537	14:43
APLISENS (APN)	17,4000	-2,79%	17,9000	17,9000	17,4000	245	4 304	14:21
APSENERGY (APE)	2,6400	-0,75%	2,7000	2,7000	2,5700	33 732	87 370	11:05
ARCHICOM (ARH)	45,4000	-1,30%	45,4000	46,0000	45,4000	873	39 651	14:46
ARCTIC (ATC)	8,3700	-0,95%	8,4500	8,4500	8,3500	18 134	151 766	14:58
ARLEN (ARL)	31,3500	-7,52%	34,0000	34,0000	31,1000	39 197	1 258 765	14:58
ARTIFEX (ART)	13,5000	0,45%	13,5600	13,5600	13,1400	3 950	52 388	12:57
ASBIS (ASB)	29,6000	0,00%	29,6000	29,6800	29,3400	22 644	667 812	14:57
ASMGROUP (ASM)	0,3840	-3,03%	0,3900	0,4120	0,3800	655 902	256 805	14:57
ASSECOBS (ABS)	84,4000	-0,47%	85,4000	88,0000	84,2000	4 210	364 092	14:49
ASSECOPOL (ACP)	201,4000	-2,14%	206,0000	208,0000	201,2000	71 486	14 537 639	14:58
ASSECOSEE (ASE)	61,8000	-1,75%	62,8000	62,9000	61,5000	8 811	543 966	14:58
ASTARTA (AST)	45,0500	-0,55%	45,1000	45,5000	45,0000	7 090	319 413	14:55
ATAL (1AT)	56,8000	1,43%	56,0000	57,0000	56,0000	3 899	221 292	14:21
ATENDE (ATD)	2,8800	0,00%	2,8900	2,8900	2,8000	20 275	57 269	14:38
ATLANTAPL (ATP)	16,9000	-0,29%	16,9000	16,9000	16,9000	104	1 758	10:53
ATLANTIS (ATS)	1,8000	11,11%	1,6600	1,8100	1,6600	1 348	2 321	12:54
ATMGRUPA (ATG)	3,7900	-2,57%	3,9200	3,9200	3,7200	34 762	131 773	14:20
ATREM (ATR)	50,8000	-1,55%	51,6000	52,2000	49,2000	14 334	722 422	14:53
AUTOPARTN (APR)	16,7000	-1,07%	16,9400	17,0000	16,4800	86 276	1 433 912	14:57
BBIDEV (BBD)	5,0000	-5,66%	5,2000	5,2000	5,0000	4 752	24 010	14:54
BENEFIT (BFT)	3 420,0000	-3,39%	3 530,0000	3 560,0000	3 410,0000	2 347	8 146 885	14:57
BEST (BST)	27,0000	0,00%	27,0000	27,0000	27,0000	5 357	144 639	13:04
BETACOM (BCM)	4,6000	-2,13%	4,6400	4,6400	4,6000	1 268	5 865	13:48
BIGCHEESE (BCS)	12,9200	-0,62%	13,0000	13,0000	12,5200	1 183	15 105	14:25
BIOCELTIX (BCX)	94,1000	0,11%	93,9000	94,8000	93,1000	703	66 173	14:56
BIOMAXIMA (BMX)	11,6500	0,00%	11,5500	11,6500	11,4500	2 255	26 013	13:42
BIOMEDLUB (BML)	3,6750	-2,13%	3,7100	3,7600	3,6200	96 302	353 720	14:56
BIOPLANET (BIP)	23,9000	0,84%	23,9000	23,9000	23,9000	82	1 960	09:58
BIOTON (BIO)	3,9300	-1,75%	3,9700	3,9700	3,9100	11 623	45 743	14:45
BLOOBER (BLO)	27,0500	-1,28%	27,4000	28,2500	26,8000	35 774	991 763	14:53
BNPPPL (BNP)	113,0000	-0,44%	113,5000	113,5000	112,5000	1 000	113 196	14:56
BOGDANKA (LWB)	19,5600	-1,81%	19,9000	19,9200	19,4000	31 297	612 950	14:55
BOOMBIT (BBT)	6,3200	0,00%	6,3000	6,3800	6,3000	3 485	21 983	14:30
BORYSZEW (BRS)	5,6800	-0,35%	5,6600	5,7200	5,6600	14 205	80 554	14:06
BOS	10,0000	0,50%	9,9100	10,2200	9,9100	12 505	125 996	14:21
BOWIM (BOW)	4,5600	0,22%	4,5600	4,5600	4,5000	1 815	8 258	13:42
BRAND24 (B24)	56,2000	-3,10%	58,0000	58,6000	55,2000	1 014	57 282	12:54
BUDIMEX (BDX)	603,4000	-0,20%	604,6000	610,8000	603,2000	14 074	8 542 195	14:58
BUMECH (BMC)	15,2000	-1,68%	15,4200	15,6000	13,9200	123 817	1 843 683	14:53
CAPITAL (CPA)	0,8500	-3,41%	0,8500	0,8500	0,8500	12 105	10 289	14:52
CAPITEA (CAP)	0,3620	-2,16%	0,3720	0,3735	0,3615	64 574	23 670	14:08
CAPTORTX (CTX)	74,4000	-1,33%	75,8000	76,2000	71,2000	13 834	1 025 400	14:57
CASPAR (CSR)	4,2000	0,00%	4,0000	4,2600	4,0000	6 830	28 156	13:52
CAVATINA (CAV)	13,2000	-1,12%	13,3500	13,6000	13,2000	851	11 326	13:31
CCC	117,5500	-1,76%	120,0000	120,8000	116,6000	434 809	51 183 485	14:58
CCENERGY (CCE)	0,2520	0,00%	0,2520	0,2520	0,2520	90	23	11:30
Reklama
CDPROJEKT (CDR)	253,5000	0,64%	251,9000	255,2000	251,1000	72 897	18 482 810	14:58	Reklama
CDRL (CDL)	9,7000	3,74%	9,3500	9,7000	9,3500	9	87	09:03
CELTIC (CPD)	2,8000	-3,11%	2,8900	2,8900	2,8000	8 033	22 524	13:10
CEZ	224,0000	-0,27%	222,8000	224,0000	222,8000	5	1 118	13:12
CFI	0,1600	0,63%	0,1600	0,1600	0,1600	2 000	320	14:10
CIGAMES (CIG)	2,6950	-3,58%	2,7650	2,7950	2,5600	688 447	1 855 193	14:58
CITYSERV (CTS)	(5,5500)	-	-	-	-	-	-	11:30
CLNPHARMA (CLN)	21,3500	0,47%	21,1500	21,5500	21,1500	5 226	111 586	14:45
CLOUD (CLD)	58,0000	5,84%	55,0000	58,0000	55,0000	936	53 539	14:55
COALENERG (CLE)	2,6700	-3,61%	2,7700	2,8100	2,6700	72 087	198 265	14:55
COGNOR (COG)	5,0000	-1,57%	5,0700	5,1200	4,9900	591 031	2 965 317	14:58
COLUMBUS (CLC)	5,4500	-0,55%	5,4800	5,4900	5,4000	31 711	172 223	14:31
COMP (CMP)	52,6000	-0,38%	52,4000	53,0000	52,0000	6 467	339 140	14:55
COMPERIA (CPL)	8,2500	-4,07%	8,6000	8,6000	8,2000	338	2 789	14:50
COMPREMUM (CPR)	0,9260	1,54%	0,9120	0,9280	0,9120	83 469	76 581	14:00
CORMAY (CRM)	0,3800	-2,06%	0,3840	0,3900	0,3800	16 303	6 247	14:56
CPIEUROPE (CPI)	(66,7500)	-	-	-	-	-	-	09:00
CREEPYJAR (CRJ)	415,0000	-3,04%	415,0000	415,0000	392,0000	3 302	1 335 464	14:58
CREOTECH (CRI)	380,0000	0,26%	384,0000	386,0000	376,5000	1 472	561 188	14:57
CYBERFLKS (CBF)	178,0000	-0,22%	180,2000	180,4000	176,4000	23 289	4 164 885	14:54
CYFRPLSAT (CPS)	11,0050	0,14%	10,9900	11,1200	10,9200	469 894	5 165 568	14:58
CZTOREBKA (CZT)	(0,4540)	-	-	-	-	-	-	11:30
DADELO (DAD)	56,6000	-0,70%	56,2000	57,8000	56,2000	552	31 254	14:45
DATAWALK (DAT)	90,5000	-1,33%	91,7200	92,3700	90,1200	6 901	627 921	14:58
DBENERGY (DBE)	10,2500	-1,44%	10,4500	10,4500	10,0000	956	9 693	14:54
DEBICA (DBC)	81,9000	-0,61%	82,0000	82,3000	81,9000	389	31 910	13:40
DECORA (DCR)	71,0000	0,00%	71,0000	71,6000	70,0000	1 130	79 974	14:41
DEKPOL (DEK)	79,2000	-1,00%	78,4000	80,0000	78,2000	2 797	221 468	14:43
DELKO (DEL)	6,9000	0,00%	6,9000	6,9400	6,8600	2 554	17 642	14:56
DEVELIA (DVL)	8,1300	1,37%	8,0400	8,3200	8,0200	192 813	1 579 264	14:52
DGA	28,9000	-3,02%	29,7000	29,7000	28,1000	115	3 335	14:28
DIAG (DIA)	163,2500	-2,68%	167,9000	168,5500	162,5000	54 600	8 959 718	14:58
DIGITANET (DIG)	136,2000	-4,49%	142,4000	142,4000	135,4000	14 198	1 953 129	14:58
DIGITREE (DTR)	11,4000	0,00%	11,4000	11,4000	11,4000	1	11	09:00
DINOPL (DNP)	38,7100	-1,75%	39,4900	39,7300	38,3600	2 528 287	98 216 024	14:58
DMGROUP (DMG)	2,9100	1,04%	2,9100	2,9100	2,9100	10	29	10:08
DOMDEV (DOM)	263,5000	-0,57%	265,0000	266,0000	261,0000	8 984	2 375 321	14:41
DRAGOENT (DGE)	(21,6000)	-	-	-	-	-	-	09:00
ECBSA (ECB)	24,4000	-1,21%	24,8000	24,8000	23,5000	2 168	51 881	14:52
ECHO (ECH)	4,7700	-2,45%	4,8900	4,9000	4,7100	52 396	251 743	14:55
EDINVEST (EDI)	6,9000	0,29%	6,8800	6,9000	6,8800	143	984	09:19
EFEKT (EFK)	(5,4500)	-	-	-	-	-	-	11:30
EKOEXPORT (EEX)	#0,1990	-87,79%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	40,8000	0,49%	40,6000	41,4000	40,6000	9 781	400 169	14:57
ELKOP (EKP)	1,7950	0,00%	1,7950	1,7950	1,7300	4 305	7 586	14:52
ENAP (ENP)	#2,8400	-2,74%	-	-	-	-	-	12:59
ENEA (ENA)	19,3900	1,47%	19,1200	19,6400	19,0700	171 355	3 320 650	14:58
ENELMED (ENE)	18,5000	2,78%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	18,9400	0,21%	18,9000	18,9400	18,9000	103 014	1 947 623	14:57
ENERGOINS (ENI)	2,3900	-2,05%	2,4000	2,4400	2,3400	23 968	56 803	14:32
ENTER (ENT)	53,7000	-0,56%	54,0000	54,5000	53,4000	8 882	477 880	14:55
EQUNICO (EQU)	0,9300	-0,64%	0,9360	0,9360	0,9000	6 355	5 768	14:25
ERBUD (ERB)	28,1500	0,90%	27,9000	28,1500	27,6500	1 052	29 170	14:37
ERG	(39,4000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	36,0000	0,00%	36,0000	36,2000	35,5000	203	7 269	14:05
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,6200	1,57%	1,6050	1,6800	1,6050	44 273	72 082	14:58
EUROCASH (EUR)	7,1650	-0,49%	7,2200	7,2850	7,1000	189 973	1 364 008	14:51
EUROHOLD (EHG)	3,0000	0,00%	3,0000	3,0000	3,0000	844	2 532	14:58
EUROTEL (ETL)	29,7000	0,34%	29,6000	29,8000	29,3000	10 361	306 715	14:22
FABRITY (FAB)	25,6000	0,39%	25,8000	25,8000	25,2000	566	14 398	13:46
FASING (FSG)	12,8000	-0,78%	12,6000	13,2000	12,6000	8 880	115 079	14:48
FASTFIN (FFI)	#0,0100	-99,01%	-	-	-	-	-	11:30
FEERUM (FEE)	12,5000	-3,85%	13,0000	13,0000	12,5000	1 662	20 826	14:47
FERRO (FRO)	26,9000	0,37%	27,0000	27,3000	26,8000	25 541	690 160	14:58
FMG	#77,6000	-9,77%	-	-	-	-	-	09:00
FON	0,2440	0,00%	0,2440	0,2440	0,2440	35 275	8 607	13:03
FOODHUB (FHB)	(2,7500)	-	-	-	-	-	-	09:00
FORTE SA (FTE)	20,8000	0,00%	20,6000	21,3000	20,5000	32 399	674 274	14:55
GAMEOPS (GOP)	10,9400	-1,97%	11,5800	11,5800	10,9000	4 548	50 173	14:38
Reklama
GAMFACTOR (GIF)	6,6000	3,13%	6,3800	6,6000	6,3800	1 794	11 691	13:25	Reklama
GENOMTEC (GMT)	4,4700	-0,33%	4,4850	4,4850	4,4400	7 029	31 380	14:45
GETIN (GTN)	0,5570	0,36%	0,5550	0,5640	0,5550	95 414	53 358	14:50
GOBARTO (GOB)	21,3000	0,00%	21,3000	21,3000	21,3000	10	213	14:48
GPW	63,1500	-1,33%	64,0000	64,1000	63,1500	26 484	1 688 570	14:58
GREENX (GRX)	2,0060	-1,18%	2,0220	2,0480	2,0060	220 591	445 480	14:56
GRENEVIA (GEA)	3,2400	-0,15%	3,2750	3,3100	3,2000	43 304	140 930	14:46
GRODNO (GRN)	9,9200	1,22%	9,9600	9,9600	9,7600	1 160	11 414	11:12
GRUPAAZOTY (ATT)	17,9600	-0,72%	18,0900	18,2800	17,9600	127 895	2 315 587	14:58
GRUPRACUJ (GPP)	54,0000	0,00%	54,0000	54,0000	54,0000	392	21 168	13:59
GTC	3,1800	-0,93%	3,2200	3,2200	3,1700	1 908	6 073	14:36
HANDLOWY (BHW)	101,0000	-0,79%	102,0000	102,6000	100,2000	30 160	3 052 124	14:58
HARPER (HRP)	5,9800	0,67%	5,9600	5,9800	5,9000	1 217	7 224	11:32
HELIO (HEL)	31,5000	1,61%	31,0000	32,4000	31,0000	891	28 371	14:42
HERKULES (HRS)	1,3000	0,00%	1,3000	1,3000	1,3000	1	1	09:01
HUUUGE-S144 (HUGE)	24,3000	0,62%	24,2000	24,3500	24,0000	53 725	1 290 753	14:54
HYDROTOR (HDR)	14,0000	-3,11%	14,4500	14,5000	14,0000	2 012	28 350	14:40
IALBGR (IAG)	0,2980	6,43%	0,2980	0,2980	0,2980	2 000	596	11:30
IBSM (IBS)	64,2000	-0,31%	64,2000	64,2000	64,2000	9	578	09:26
IDMPL (IDM)	0,5000	-1,96%	0,5000	0,5000	0,5000	91	46	10:50
IFCAPITAL (IFC)	#0,0320	-99,40%	-	-	-	-	-	13:13
IFIRMA (IFI)	29,9000	1,18%	29,3000	29,9000	29,3000	870	25 606	14:42
IFSA (IFR)	#1,9900	406,36%	-	-	-	-	-	09:03
IMCOMPANY (IMC)	29,2000	-2,67%	28,4000	29,4000	28,4000	1 525	43 769	14:10
IMMOBILE (GKI)	3,4000	-2,02%	3,5000	3,5000	3,4000	3 825	13 118	14:54
IMPERIO (IMP)	1,3600	-4,90%	1,4000	1,4300	1,3600	7 873	11 023	14:51
IMS	3,0500	0,66%	3,0600	3,0600	2,9800	1 701	5 177	14:11
INC	1,8100	8,06%	1,6400	1,8150	1,6400	80 218	140 646	14:35
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	11:56
INGBSK (ING)	336,5000	1,66%	334,0000	337,0000	330,0000	3 976	1 331 079	14:51
INPRO (INP)	8,3500	1,83%	8,1500	8,3500	8,1500	1 384	11 362	14:52
INSTALKRK (INK)	35,8000	-0,56%	36,1000	36,2000	35,8000	1 022	36 779	14:50
INTERAOLT (IRL)	#0,1600	-98,37%	-	-	-	-	-	14:50
INTERBUD (ITB)	2,1800	6,34%	2,0600	2,1800	2,0600	970	2 114	09:01
INTERCARS (CAR)	559,0000	-0,36%	568,0000	574,0000	556,0000	1 364	770 487	14:54
INTERSPPL (IPO)	0,4740	-3,27%	0,4900	0,4900	0,4740	27 661	13 344	14:57
INTROL (INL)	6,9600	0,58%	6,9600	6,9600	6,9600	4 937	34 362	13:41
IPOPEMA (IPE)	3,2000	0,95%	3,1700	3,2400	3,1700	4 814	15 415	14:26
IZOBLOK (IZB)	#24,8000	0,00%	-	-	-	-	-	11:33
IZOLACJA (IZO)	3,9000	-1,27%	3,9500	3,9500	3,9000	16	63	10:46
IZOSTAL (IZS)	3,2000	-0,62%	3,2300	3,2300	3,1900	7 470	23 946	14:12
JRH	5,4800	-3,86%	5,5000	5,5800	5,3000	11 212	61 186	14:58
JSW	22,6200	-3,46%	23,5000	23,5900	22,6000	240 057	5 523 805	14:58
JWWINVEST (JWW)	3,1000	0,98%	3,1000	3,1000	3,1000	328	1 017	14:46
KCI	0,9360	0,00%	0,9100	0,9360	0,9080	23 631	21 615	14:45
KDMSHIPING (KDM)	#0,7000	-50,00%	-	-	-	-	-	11:30
KERNEL (KER)	20,7500	-3,04%	21,4000	21,6000	20,5000	9 243	195 056	14:48
KETY (KTY)	953,0000	0,16%	944,0000	964,0000	944,0000	9 917	9 482 534	14:58
KGHM (KGH)	221,8000	-0,49%	222,9000	224,8000	219,5000	385 747	85 701 216	14:58
KGL	12,0000	0,00%	12,0000	12,0000	12,0000	1	12	09:00
KINOPOL (KPL)	19,9000	0,00%	20,0000	20,0000	19,7000	1 057	20 961	14:33
KOGENERA (KGN)	64,4000	-2,28%	65,1000	65,4000	63,5000	4 145	266 563	14:12
KOMPAP (KMP)	(25,0000)	-	-	-	-	-	-	09:00
KOMPUTRON (KOM)	6,7000	-3,46%	6,7200	6,8400	6,6200	9 593	64 132	13:42
KPPD (KPD)	22,8000	-0,87%	22,8000	22,8000	22,8000	2	46	10:07
KRAKCHEM (KCH)	0,5700	-3,39%	0,5900	0,5900	0,5600	10 689	6 056	13:25
KRKA (KRK)	862,0000	-0,46%	868,0000	868,0000	862,0000	14	12 134	11:41
KRUK (KRU)	467,6000	0,60%	464,8000	472,8000	464,8000	7 697	3 610 647	14:58
KRVITAMIN (KVT)	10,4000	2,46%	10,2000	10,4000	10,2000	378	3 909	13:25
KSGAGRO (KSG)	3,8400	-2,29%	3,9300	3,9300	3,7000	4 969	18 972	13:40
LARQ (LRQ)	1,8500	-0,80%	1,8500	1,8500	1,8500	27	50	09:00
LENA (LEN)	2,6700	-0,74%	2,6900	2,7100	2,6700	2 891	7 769	13:43
LENTEX (LTX)	(7,0800)	-	-	-	-	-	-	09:00
LESS (LES)	0,2350	2,17%	0,2300	0,2350	0,2280	3 027	697	13:52
LIBET (LBT)	1,4900	0,00%	1,4900	1,4900	1,4900	50	75	09:03
LOKUM (LKD)	22,0000	0,00%	22,0000	22,0000	22,0000	5	110	11:26
LPP	16 820,0000	0,36%	16 860,0000	17 265,0000	16 820,0000	1 566	26 748 435	14:58
LSISOFT (LSI)	29,6000	0,68%	29,6000	29,6000	29,4000	1 272	37 469	13:50
LUBAWA (LBW)	8,8850	-2,26%	9,0050	9,1050	8,8200	159 664	1 421 783	14:58
MABION (MAB)	7,0600	-1,12%	7,1000	7,1800	7,0000	25 034	177 621	14:44
Reklama
MAKARONPL (MAK)	22,8500	-1,08%	23,1000	23,3000	22,6000	8 920	205 932	14:33	Reklama
MANGATA (MGT)	60,8000	-1,94%	61,8000	61,8000	59,8000	1 342	81 435	14:30
MANYDEV (MAN)	#0,6100	-0,97%	-	-	-	-	-	11:43
MARVIPOL (MVP)	8,6000	-0,46%	8,6000	8,6200	8,6000	3 875	33 393	14:58
MAXCOM (MXC)	4,9800	-0,20%	4,9900	4,9900	4,9800	10	50	10:09
MBANK (MBK)	1 002,5000	0,25%	1 009,5000	1 012,0000	1 000,5000	5 113	5 142 032	14:58
MBWS (MBW)	12,0000	-4,00%	12,0000	12,0000	12,0000	50	600	09:32
MCI	28,3000	1,07%	28,1000	28,3000	28,0000	2 349	66 007	13:02
MDIENERGIA (MDI)	0,8520	-5,33%	0,8980	0,9000	0,8520	9 159	8 082	14:29
MEDICALG (MDG)	32,5000	-1,22%	33,0000	33,0000	32,4000	8 471	276 962	14:58
MEDINICE (ICE)	12,3000	-1,28%	12,4400	12,8400	12,0000	47 511	588 196	14:49
MEGARON (MEG)	#5,5000	4,76%	-	-	-	-	-	11:30
MENNICA (MNC)	37,0000	2,49%	36,3000	37,2000	36,2000	3 311	122 274	14:46
MERCATOR (MRC)	38,9500	-0,89%	39,3000	39,4500	38,7500	2 389	93 158	14:43
MERCOR (MCR)	20,8000	-2,80%	21,3000	21,3000	20,8000	3 267	68 508	14:15
MEXPOLSKA (MEX)	3,4000	-6,34%	3,6300	3,6300	3,4000	2 242	7 787	14:26
MFO	33,7000	0,00%	33,8000	34,0000	33,5000	671	22 699	13:15
MILKILAND (MLK)	1,7800	-4,30%	1,8600	1,8700	1,7500	162 099	290 280	14:51
MILLENNIUM (MIL)	14,9300	-1,71%	15,1900	15,1900	14,9100	119 971	1 805 298	14:54
MIRACULUM (MIR)	0,7340	1,94%	0,7340	0,7340	0,7340	150	110	09:00
MIRBUD (MRB)	13,8900	-1,91%	14,1100	14,1600	13,6900	166 546	2 313 960	14:57
MLPGROUP (MLG)	81,2000	-0,98%	82,6000	82,6000	81,0000	96	7 881	13:28
MLSYSTEM (MLS)	15,2000	-1,68%	15,4800	15,5200	15,2000	1 894	28 937	14:48
MOBRUK (MBR)	317,0000	1,60%	312,0000	317,0000	308,5000	3 610	1 129 946	14:57
MOJ	1,4700	1,38%	1,4600	1,4700	1,4200	172	244	10:36
MOL	33,0200	1,29%	32,4000	33,0400	32,4000	444	14 577	14:36
MOLECURE (MOC)	7,2900	4,14%	7,0000	7,7000	7,0000	143 438	1 063 096	14:40
MONNARI (MON)	5,3000	3,52%	5,2600	5,3000	5,2600	6 606	34 924	14:37
MOSTALPLC (MSP)	15,0000	1,69%	15,0000	15,0000	15,0000	3	45	09:01
MOSTALWAR (MSW)	6,8600	-0,29%	6,8600	6,8600	6,7800	1 404	9 548	14:40
MOSTALZAB (MSZ)	6,5800	1,23%	6,5000	6,5800	6,4900	10 176	66 636	14:35
MOVIEGAME (MOV)	9,5200	-2,86%	9,8000	9,9200	9,4900	1 764	17 318	14:52
MURAPOL (MUR)	39,8500	1,01%	39,4500	40,0000	39,4000	6 724	268 239	14:54
MUZA (MZA)	8,9200	-5,51%	9,4400	9,4400	8,6000	1 051	9 545	12:41
MWTRADE (MWT)	3,2000	3,23%	3,2000	3,2000	3,2000	2	6	11:07
NANOGROUP (NNG)	2,7500	-5,98%	2,9150	2,9150	2,7500	40 868	115 070	14:58
NEUCA (NEU)	827,0000	-0,96%	840,0000	848,0000	825,0000	1 675	1 406 318	14:54
NEWAG (NWG)	99,5000	0,51%	99,0000	100,6000	98,1000	4 371	436 135	14:51
NEXITY (NXG)	2,0000	-4,76%	2,0000	2,0000	2,0000	47	94	12:08
NOCTILUCA (NCL)	94,0000	0,86%	95,8000	95,8000	92,2000	1 315	123 069	14:52
NOVATURAS (NTU)	(6,0000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	1,0700	7,86%	1,0000	1,0800	1,0000	139 015	146 699	14:57
NOVITA (NVT)	110,5000	0,91%	110,0000	111,0000	110,0000	749	82 691	14:56
NTCAPITAL (NTC)	0,4980	-3,86%	0,5100	0,5100	0,4960	31 479	15 777	13:50
NTTSYSTEM (NTT)	9,0000	-2,60%	9,2400	9,2400	8,9400	5 924	53 238	12:15
ODLEWNIE (ODL)	9,3200	-3,32%	9,6200	9,7400	9,3200	2 297	21 956	11:58
ONDE (OND)	8,9700	-0,33%	9,1000	9,1000	8,9000	12 774	115 208	14:51
ONESANO (ONO)	(0,8780)	-	-	-	-	-	-	09:00
OPONEO.PL (OPN)	89,0000	0,00%	89,0000	89,0000	88,4000	12 693	1 129 392	14:55
OPTEAM (OPM)	3,2800	1,23%	3,2200	3,2800	3,2200	900	2 949	12:57
ORANGEPL (OPL)	9,6540	0,98%	9,5500	9,7260	9,5480	204 907	1 977 676	14:58
ORCOGROUP (OPG)	4,1000	-8,89%	4,1000	4,1000	4,1000	11	45	10:03
ORZBIALY (OBL)	(37,0000)	-	-	-	-	-	-	11:30
OTLOG (OTS)	12,4400	0,32%	12,4800	12,4800	12,4000	1 996	24 807	13:47
OTMUCHOW (OTM)	4,5200	-3,83%	4,7000	4,7000	4,5200	501	2 265	13:39
PANOVA (NVA)	15,6500	-1,57%	15,7000	15,7000	15,6500	206	3 224	12:17
PASSUS (PAS)	97,0000	4,30%	93,0000	97,8000	92,0000	4 943	472 416	14:32
PATENTUS (PAT)	3,1300	0,32%	3,1500	3,1500	3,0600	2 872	8 905	12:55
PBG	#0,0130	-27,78%	-	-	-	-	-	14:43
PBSFINANSE (PBF)	(0,6350)	-	-	-	-	-	-	11:30
PCCEXOL (PCX)	2,3600	0,00%	2,3600	2,3800	2,3400	198 715	467 155	14:26
PCCROKITA (PCR)	66,3000	0,00%	66,3000	66,4000	66,2000	8 423	558 366	14:47
PCFGROUP (PCF)	2,9100	-2,68%	2,9850	3,0450	2,8500	99 925	292 254	14:58
PEKABEX (PBX)	12,4000	-1,20%	12,5500	12,6000	12,3000	2 024	25 158	14:26
PEKAO (PEO)	196,8000	0,00%	197,6000	198,3500	196,2000	246 759	48 710 631	14:58
PEPCO (PCO)	27,4600	1,78%	26,9800	27,8200	26,9800	528 132	14 582 896	14:58
PEPEES (PPS)	0,9200	0,00%	0,9200	0,9200	0,9200	103	95	14:53
PGE	8,7000	-1,61%	8,7500	8,8680	8,7000	1 492 954	13 069 209	14:58
PGFGROUP (PGV)	0,5060	-5,24%	0,5320	0,5340	0,5060	36 986	19 626	14:29
PHARMENA (PHR)	3,0400	-2,88%	3,0000	3,1000	2,8300	16 009	47 331	14:31
Reklama
PHN	9,9600	0,20%	9,9400	9,9600	9,9400	300	2 988	13:15	Reklama
PHOTON (PEN)	1,9150	1,86%	1,8800	1,9150	1,8800	9 609	18 149	14:02
PKNORLEN (PKN)	91,6600	0,10%	91,5700	92,3600	91,5500	654 652	60 124 273	14:58
PKOBP (PKO)	77,4400	-0,08%	78,0200	78,4200	77,3400	1 189 270	92 488 041	14:58
PKPCARGO (PKP)	12,1500	-9,40%	13,2300	13,3000	12,0300	1 110 557	13 710 186	14:58
PLAYWAY (PLW)	243,5000	-2,40%	249,0000	249,5000	240,0000	4 855	1 188 076	14:58
PLAZACNTR (PLZ)	2,4850	-4,05%	2,5750	2,5750	2,4100	9 578	23 378	13:54
PMPG (PGM)	1,6600	0,00%	1,7350	1,7350	1,6600	1 250	2 094	09:20
POLENERGIA (PEP)	56,4000	-1,74%	57,4000	57,8000	56,4000	1 489	84 482	14:54
POLICE (PCE)	8,0800	-0,25%	8,1000	8,1000	8,0800	423	3 424	14:27
POLIMEXMS (PXM)	6,0100	0,84%	5,9700	6,0600	5,9000	333 174	1 988 074	14:53
POLTREG (PTG)	25,9000	-3,00%	26,0000	26,5000	25,9000	1 624	42 227	13:23
POLWAX (PWX)	1,3000	-1,52%	1,3200	1,3300	1,2900	8 606	11 314	14:48
PRAGMAINK (PRI)	3,1600	0,00%	3,1600	3,1600	3,1600	10	32	09:06
PRIMAMODA (PMA)	#0,7600	-9,52%	-	-	-	-	-	11:30
PROCHEM (PRM)	21,4000	-1,38%	22,9000	22,9000	21,1000	1 201	25 525	13:42
PROJPRZEM (PJP)	14,3000	-1,38%	14,5000	14,5000	14,3000	29	415	14:51
PROTEKTOR (PRT)	1,1200	-2,61%	1,1300	1,1500	1,1200	25 527	28 796	14:52
PTWP (PTW)	134,0000	0,00%	134,0000	134,0000	134,0000	96	12 864	14:50
PULAWY (ZAP)	51,0000	0,39%	49,8000	51,0000	49,7000	135	6 824	14:46
PURE (PUR)	4,2900	-2,46%	4,3960	4,3960	4,0880	21 952	92 500	14:54
PZU	62,7000	0,84%	62,3400	63,1600	61,9400	575 867	36 158 479	14:58
QNATECHNO (QNA)	27,2000	0,74%	27,6000	27,6000	26,0000	16	434	14:54
QUANTUM (QNT)	29,0000	1,40%	29,0000	29,0000	29,0000	104	3 016	11:30
QUERCUS (QRS)	13,0500	0,38%	13,0000	13,1000	13,0000	310	4 053	14:12
RAEN (RAE)	0,6220	3,67%	0,5940	0,6290	0,5940	110 112	67 212	14:58
RAFAMET (RAF)	49,0000	0,00%	49,0000	49,0000	49,0000	143	7 007	11:00
RAINBOW (RBW)	133,6000	0,38%	133,5000	134,5000	132,6000	17 674	2 364 250	14:58
RANKPROGR (RNK)	4,5000	-0,77%	4,5000	4,5000	4,5000	2 063	9 284	10:00
RAWLPLUG (RWL)	12,9500	-3,36%	13,4000	13,4000	12,9500	1 201	15 777	13:49
REDAN (RDN)	#0,0400	-20,00%	-	-	-	-	-	14:44
REGNON (REG)	#0,0100	-98,74%	-	-	-	-	-	11:57
REINHOLD (RHD)	#0,0550	0,00%	-	-	-	-	-	11:36
REINO (RNC)	0,7900	-3,66%	0,8200	0,8200	0,7900	444	351	11:52
RELPOL (RLP)	5,0800	1,60%	4,9800	5,0800	4,9600	3 265	16 441	12:23
REMAK (RMK)	11,8000	0,85%	11,8000	11,8000	11,2500	390	4 591	12:04
RENDER (RND)	72,4000	-0,28%	72,6000	75,0000	72,4000	75	5 521	10:49
ROPCZYCE (RPC)	23,6000	0,85%	23,6000	23,6000	23,4000	34	799	12:29
RYVU (RVU)	29,0500	0,17%	29,3500	29,3500	27,8000	24 004	682 240	14:56
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	20,1000	0,00%	19,9500	20,1000	19,9000	443	8 865	14:17
SANPL (SPL)	481,1000	-0,19%	482,2000	490,7000	479,7000	112 223	54 507 263	14:58
SANTANDER (SAN)	39,5550	-0,99%	39,9500	39,9500	39,5550	75	2 994	11:38
SANWIL (SNW)	1,3700	5,38%	1,3000	1,4200	1,3000	16 022	21 191	14:50
SCPFL (SCP)	147,4000	0,68%	146,4000	148,0000	145,0000	1 645	240 954	14:52
SECOGROUP (SWG)	30,0000	0,00%	30,0000	30,0000	30,0000	1	30	10:03
SEKO (SEK)	8,7600	3,06%	8,5800	8,8800	8,5600	15 143	132 276	14:38
SELENAFM (SEL)	41,4000	1,72%	40,9000	42,2000	40,9000	5 752	238 921	14:56
SELVITA (SLV)	46,3000	-2,32%	47,0000	47,8000	45,7000	14 350	671 587	14:56
SERINUS (SEN)	(0,7100)	-	-	-	-	-	-	11:30
SFINKS (SFS)	0,3890	-3,23%	0,4020	0,4020	0,3850	17 467	6 762	14:08
SHOPER (SHO)	49,0000	-1,21%	49,4000	49,7000	48,6000	2 964	145 519	14:45
SILVAIR-REGS (SVRS)	10,3000	-1,90%	10,6000	10,6000	10,3000	1 323	13 711	12:42
SILVANO (SFG)	4,8500	0,00%	4,8500	4,8500	4,8500	50	243	09:56
SIMFABRIC (SIM)	1,7520	-2,01%	1,7880	1,7880	1,7100	4 725	8 207	11:48
SKARBIEC (SKH)	31,4000	0,64%	31,5000	31,9000	31,0000	1 219	38 322	14:01
SKYLINE (SKL)	1,4400	2,13%	1,4300	1,4400	1,4300	1 666	2 389	11:14
SNIEZKA (SKA)	81,4000	0,25%	81,6000	81,6000	79,4000	123	9 858	12:51
SOHODEV (SHD)	0,4060	0,00%	0,4060	0,4060	0,4060	78	32	14:34
SONEL (SON)	15,4500	-0,32%	15,5000	15,5000	15,4500	47	726	10:35
SOPHARMA (SPH)	(12,7500)	-	-	-	-	-	-	09:00
SPYROSOFT (SPR)	554,0000	1,09%	550,0000	564,0000	550,0000	722	401 822	14:43
STALEXP (STX)	3,0600	-0,65%	3,0800	3,0900	3,0600	157 219	483 753	14:43
STALPROD (STP)	247,0000	0,00%	248,0000	248,0000	243,0000	133	32 783	13:24
STALPROFI (STF)	7,9400	-0,50%	7,9800	8,0000	7,9400	2 350	18 743	14:45
STAPORKOW (ZUK)	4,5600	10,14%	4,1400	4,6800	4,1400	26 859	117 696	14:48
STARHEDGE (SHG)	0,2840	9,23%	0,2840	0,2840	0,2840	500	142	13:50
SUNEX (SNX)	4,1400	1,97%	4,1950	4,1950	4,0150	7 029	29 170	14:47
SYGNITY (SGN)	99,6000	1,63%	99,6000	100,0000	98,0000	1 185	117 615	14:46
SYNEKTIK (SNT)	271,2000	-2,38%	278,0000	280,0000	270,6000	8 273	2 270 259	14:57
Reklama
TALEX (TLX)	19,6000	0,00%	19,5000	19,6000	19,2000	363	6 994	10:09	Reklama
TARCZYNSKI (TAR)	119,5000	0,42%	121,5000	122,5000	119,5000	171	20 853	14:58
TATRY (TMR)	86,5000	-1,70%	86,5000	86,5000	86,5000	1	87	10:22
TAURONPE (TPE)	8,6500	-1,64%	8,7920	8,8600	8,6480	1 517 468	13 272 088	14:58
TBULL (TBL)	3,6000	0,00%	3,6000	3,6000	3,6000	83	299	11:30
TENDERHUT (THG)	6,1600	0,00%	6,1800	6,2400	6,1600	196	1 213	11:20
TERMOREX (TRR)	0,6850	0,74%	0,6850	0,6850	0,6850	100	69	09:00
TESGAS (TSG)	2,4900	-0,40%	2,4600	2,4900	2,4200	3 287	8 097	13:50
TEXT (TXT)	40,1000	-3,09%	41,2200	41,3000	40,0600	57 729	2 331 280	14:58
TORPOL (TOR)	60,9000	2,01%	59,0000	61,4000	58,8000	6 405	386 907	14:57
TOWERINV (TOW)	#0,0360	-98,47%	-	-	-	-	-	11:30
TOYA (TOA)	9,6800	-0,72%	9,7000	9,7500	9,6000	19 799	191 218	14:48
TRAKCJA (TRK)	3,0300	-1,94%	3,0800	3,0900	3,0150	68 551	208 868	14:57
TRANSPOL (TRN)	3,8300	0,00%	3,8300	3,8300	3,8300	6	23	11:10
TRITON (TRI)	(3,5600)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	89,7000	0,56%	88,5000	91,6000	88,5000	8 496	766 767	14:56
ULMA (ULM)	58,5000	0,00%	58,5000	58,5000	58,5000	1	59	09:00
ULTGAMES (ULG)	12,4500	-0,40%	12,5000	12,5000	12,1500	2 938	35 883	14:55
UNFOLD (UNF)	1,4900	-3,87%	1,5500	1,5500	1,4900	125	192	14:52
UNIBEP (UNI)	13,3500	-3,61%	13,6000	13,7500	13,1000	10 289	137 543	14:48
UNICREDIT (UCG)	(279,0000)	-	-	-	-	-	-	09:00
UNIMA (U2K)	6,8000	-2,30%	6,9600	6,9600	6,8000	1 390	9 545	12:58
UNIMOT (UNT)	133,4000	1,52%	132,0000	134,2000	132,0000	3 347	446 454	14:54
URTESTE (URT)	35,3000	0,86%	35,7000	36,1000	35,3000	200	7 197	14:12
VERCOM (VRC)	121,8000	-1,62%	123,0000	123,8000	120,6000	755	92 205	14:53
VIGOPHOTN (VGO)	462,0000	-0,22%	463,0000	469,0000	459,0000	383	177 244	13:51
VINDEXUS (VIN)	12,3000	0,82%	12,3000	12,3000	12,1000	2 007	24 641	14:11
VISTAL (VTL)	#0,0985	-83,58%	-	-	-	-	-	11:58
VIVID (VVD)	0,8580	3,13%	0,8380	0,8620	0,8380	15 506	13 231	14:38
VOTUM (VOT)	47,0500	1,40%	46,5000	47,2000	46,4000	8 169	382 919	14:52
VOXEL (VOX)	133,0000	-0,45%	133,8000	134,6000	132,2000	1 811	241 735	14:57
VRG	5,0400	0,80%	4,9300	5,0800	4,9300	27 553	138 508	14:36
WARIMPEX (WXF)	2,4500	2,51%	2,3900	2,4600	2,3300	35 605	86 434	14:25
WASKO (WAS)	1,7000	-0,29%	1,7050	1,7050	1,6900	270	458	14:27
WAWEL (WWL)	688,0000	0,00%	688,0000	698,0000	688,0000	31	21 442	14:56
WIELTON (WLT)	5,9400	-2,14%	6,0500	6,0500	5,9400	54 844	328 529	14:46
WIKANA (WIK)	7,3000	0,00%	7,0500	7,3000	7,0500	1 101	7 766	14:01
WIRTUALNA (WPL)	61,4000	0,16%	61,7000	62,1000	60,6000	24 308	1 489 771	14:56
WITTCHEN (WTN)	16,0400	-0,37%	16,0000	16,1600	15,9800	9 732	155 933	14:56
XPLUS (XPL)	2,3600	3,06%	2,2500	2,4000	2,2300	6 157	14 222	14:40
XTPL (XTP)	78,9000	-3,19%	81,6000	81,9000	77,8000	2 061	162 585	14:54
XTRADEBDM (XTB)	68,6600	-0,78%	70,2400	70,2400	68,6000	130 844	9 045 368	14:58
YOLO (YOL)	#0,0100	-97,02%	-	-	-	-	-	11:30
ZABKA (ZAB)	22,0200	-2,52%	22,5900	22,8700	22,0100	1 036 231	23 175 617	14:58
ZAMET (ZMT)	0,7400	0,00%	0,7400	0,7400	0,7280	18 450	13 573	14:33
ZEPAK (ZEP)	18,6600	-3,62%	19,3000	19,3000	18,4200	39 388	741 131	14:56
ZREMB (ZRE)	8,5400	0,00%	8,6900	8,7500	8,5300	6 853	58 951	14:58
ZUE	10,4500	-2,34%	10,4500	10,5000	10,4000	1 873	19 556	14:14

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.